5,504.00
-3(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 5,544 | 5,504 | 5,504 | 5,549 | 5,492 | 778,900 |
| September 08, 2025 | 5,400 | 5,507 | 5,507 | 5,516 | 5,385 | 1.42M |
| September 05, 2025 | 5,362 | 5,363 | 5,363 | 5,388 | 5,321 | 1.04M |
| September 04, 2025 | 5,299 | 5,352 | 5,352 | 5,353 | 5,288 | 988,600 |
| September 03, 2025 | 5,335 | 5,299 | 5,299 | 5,343 | 5,267 | 1.43M |
| September 02, 2025 | 5,258 | 5,335 | 5,335 | 5,335 | 5,250 | 1.08M |
| September 01, 2025 | 5,226 | 5,252 | 5,252 | 5,280 | 5,204 | 655,700 |
| August 29, 2025 | 5,277 | 5,229 | 5,229 | 5,284 | 5,227 | 996,300 |
| August 28, 2025 | 5,275 | 5,285 | 5,285 | 5,297 | 5,240 | 986,600 |
| August 27, 2025 | 5,250 | 5,261 | 5,261 | 5,274 | 5,226 | 1.35M |
| August 26, 2025 | 5,291 | 5,254 | 5,254 | 5,316 | 5,254 | 2.73M |
| August 25, 2025 | 5,354 | 5,323 | 5,323 | 5,372 | 5,304 | 1M |
| August 22, 2025 | 5,335 | 5,354 | 5,354 | 5,366 | 5,316 | 996,600 |
| August 21, 2025 | 5,369 | 5,340 | 5,340 | 5,382 | 5,317 | 1.02M |
| August 20, 2025 | 5,367 | 5,400 | 5,400 | 5,415 | 5,355 | 1.47M |
| August 19, 2025 | 5,273 | 5,339 | 5,339 | 5,339 | 5,252 | 1.03M |
| August 18, 2025 | 5,341 | 5,277 | 5,277 | 5,350 | 5,257 | 1.58M |
| August 15, 2025 | 5,300 | 5,342 | 5,342 | 5,342 | 5,263 | 2.04M |
| August 14, 2025 | 5,326 | 5,268 | 5,268 | 5,353 | 5,268 | 1.48M |
| August 13, 2025 | 5,330 | 5,365 | 5,365 | 5,384 | 5,304 | 1.31M |
| August 12, 2025 | 5,260 | 5,329 | 5,329 | 5,366 | 5,253 | 1.64M |
| August 08, 2025 | 5,200 | 5,282 | 5,282 | 5,293 | 5,172 | 2.04M |
| August 07, 2025 | 5,173 | 5,145 | 5,145 | 5,173 | 5,081 | 1.44M |
| August 06, 2025 | 5,051 | 5,139 | 5,139 | 5,172 | 5,043 | 2.27M |
| August 05, 2025 | 5,063 | 5,035 | 5,035 | 5,085 | 5,026 | 1.4M |
| August 04, 2025 | 5,023 | 5,063 | 5,063 | 5,066 | 4,992 | 1.37M |
| August 01, 2025 | 5,036 | 5,076 | 5,076 | 5,117 | 5,029 | 1.31M |
| July 31, 2025 | 5,001 | 5,004 | 5,004 | 5,019 | 4,960 | 1.47M |
| July 30, 2025 | 4,934 | 4,990 | 4,990 | 4,990 | 4,933 | 1.12M |
| July 29, 2025 | 4,978 | 4,943 | 4,943 | 4,983 | 4,929 | 1.07M |
| July 28, 2025 | 4,985 | 4,978 | 4,978 | 5,005 | 4,960 | 1.44M |
| July 25, 2025 | 5,100 | 5,030 | 5,030 | 5,100 | 5,030 | 1.51M |
| July 24, 2025 | 5,089 | 5,105 | 5,105 | 5,109 | 5,070 | 1.68M |
| July 23, 2025 | 4,926 | 5,039 | 5,039 | 5,080 | 4,910 | 2.39M |
| July 22, 2025 | 4,910 | 4,898 | 4,898 | 4,928 | 4,877 | 1.12M |
| July 18, 2025 | 4,973 | 4,880 | 4,880 | 4,979 | 4,880 | 1.05M |
| July 17, 2025 | 4,884 | 4,959 | 4,959 | 4,977 | 4,884 | 1.71M |
| July 16, 2025 | 4,893 | 4,874 | 4,874 | 4,909 | 4,852 | 855,400 |
| July 15, 2025 | 4,938 | 4,900 | 4,900 | 4,958 | 4,893 | 894,400 |
| July 14, 2025 | 4,936 | 4,953 | 4,953 | 4,960 | 4,907 | 923,000 |
| July 11, 2025 | 4,956 | 4,936 | 4,936 | 4,979 | 4,925 | 1.19M |
| July 10, 2025 | 4,934 | 4,929 | 4,929 | 4,954 | 4,903 | 1.93M |
| July 09, 2025 | 4,896 | 4,911 | 4,911 | 4,911 | 4,860 | 1.59M |
| July 08, 2025 | 4,862 | 4,858 | 4,858 | 4,880 | 4,832 | 1.97M |
| July 07, 2025 | 4,913 | 4,893 | 4,893 | 4,917 | 4,875 | 917,100 |
| July 04, 2025 | 4,920 | 4,898 | 4,898 | 4,920 | 4,893 | 979,800 |
| July 03, 2025 | 4,900 | 4,915 | 4,915 | 4,916 | 4,872 | 1.49M |
| July 02, 2025 | 4,909 | 4,909 | 4,909 | 4,934 | 4,886 | 1.53M |
| July 01, 2025 | 4,965 | 4,901 | 4,901 | 4,965 | 4,870 | 1.33M |
| June 30, 2025 | 4,945 | 4,954 | 4,954 | 4,987 | 4,921 | 1.97M |
| June 27, 2025 | 4,942 | 4,936 | 4,936 | 4,984 | 4,928 | 1.51M |
| June 26, 2025 | 4,945 | 4,937 | 4,937 | 4,946 | 4,901 | 1.31M |
| June 25, 2025 | 5,000 | 4,945 | 4,945 | 5,000 | 4,903 | 1.62M |
| June 24, 2025 | 4,993 | 4,951 | 4,951 | 5,008 | 4,948 | 1.37M |
| June 23, 2025 | 4,970 | 4,940 | 4,940 | 5,007 | 4,934 | 1.28M |
| June 20, 2025 | 4,950 | 4,936 | 4,936 | 4,967 | 4,929 | 1.91M |
| June 19, 2025 | 4,961 | 4,949 | 4,949 | 4,975 | 4,926 | 1.42M |
| June 18, 2025 | 4,843 | 4,891 | 4,891 | 4,916 | 4,834 | 1.42M |
| June 17, 2025 | 4,817 | 4,850 | 4,850 | 4,859 | 4,815 | 723,400 |
| June 16, 2025 | 4,883 | 4,856 | 4,856 | 4,902 | 4,835 | 873,500 |